股票概览
255
-1.46%
-3.79
257.5
开盘价
260.53
最高价
255
最低价
51,217
成交量
数据更新至: 2024-12-31
技术指标
256.57
MA5 (5日均线)
254.65
MA10 (10日均线)
257.21
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 257.5 | 260.53 | 255 | 255 | -1.46% | 51,217 | 1,320,021,160 |
| 2024-12-30 | 256.51 | 264 | 256.51 | 258.79 | +0.22% | 41,951 | 1,093,744,664 |
| 2024-12-27 | 253.55 | 260.2 | 252.16 | 258.23 | +1.56% | 51,516 | 1,323,462,218 |
| 2024-12-26 | 255.69 | 256.5 | 253.72 | 254.27 | -0.89% | 26,921 | 686,091,393 |
| 2024-12-25 | 256.91 | 259.77 | 255 | 256.55 | +0.62% | 44,784 | 1,152,833,241 |
| 2024-12-24 | 253.18 | 256.5 | 253.1 | 254.97 | +0.46% | 32,451 | 827,339,093 |
| 2024-12-23 | 251 | 256 | 250.66 | 253.81 | +1.42% | 38,665 | 981,550,342 |
| 2024-12-20 | 252.37 | 254.85 | 250.26 | 250.26 | -0.89% | 39,479 | 999,387,150 |
| 2024-12-19 | 251.5 | 254.25 | 249.5 | 252.5 | +0.15% | 43,628 | 1,100,670,800 |
| 2024-12-18 | 253.81 | 254.25 | 252.11 | 252.12 | -0.35% | 38,113 | 963,267,445 |
| 2024-12-17 | 253.66 | 255.29 | 252.6 | 253 | -0.28% | 43,273 | 1,097,944,764 |
| 2024-12-16 | 260.2 | 261 | 252.19 | 253.7 | -2.11% | 72,488 | 1,846,670,577 |
| 2024-12-13 | 268 | 269.98 | 259.17 | 259.17 | -3.75% | 80,590 | 2,133,544,665 |
| 2024-12-12 | 260.52 | 270 | 260.39 | 269.28 | +2.66% | 78,200 | 2,087,347,077 |
| 2024-12-11 | 262.36 | 262.99 | 258.08 | 262.3 | -0.26% | 54,354 | 1,417,416,481 |
| 2024-12-10 | 270 | 270.71 | 262.1 | 262.98 | +1.2% | 88,252 | 2,346,957,203 |
| 2024-12-09 | 262.81 | 263.52 | 258.18 | 259.85 | -1.13% | 44,534 | 1,159,163,175 |
| 2024-12-06 | 256.08 | 263.96 | 256.08 | 262.81 | +3.06% | 69,872 | 1,827,303,479 |
| 2024-12-05 | 257.69 | 259.6 | 253.06 | 255 | -1.76% | 51,075 | 1,304,565,911 |
| 2024-12-04 | 260.29 | 260.6 | 257.29 | 259.56 | -0.44% | 36,296 | 940,863,143 |
| 2024-12-03 | 263.22 | 264.91 | 259.55 | 260.71 | -0.95% | 52,054 | 1,359,623,083 |
| 2024-12-02 | 262.27 | 267.4 | 261 | 263.21 | +1.04% | 61,491 | 1,624,711,930 |
| 2024-11-29 | 260 | 264.77 | 259.01 | 260.49 | +0.18% | 61,540 | 1,607,900,064 |
| 2024-11-28 | 267.1 | 268.12 | 258.3 | 260.01 | -3.36% | 80,356 | 2,101,162,248 |
| 2024-11-27 | 263.91 | 270 | 262.6 | 269.06 | +0.93% | 44,596 | 1,190,880,997 |
| 2024-11-26 | 261.36 | 269.88 | 261.36 | 266.58 | +2% | 52,288 | 1,396,898,503 |
| 2024-11-25 | 265.93 | 267.4 | 261.36 | 261.36 | -0.74% | 52,535 | 1,384,526,557 |
| 2024-11-22 | 271.64 | 272.2 | 263.31 | 263.31 | -3.2% | 52,041 | 1,391,604,758 |
| 2024-11-21 | 274.03 | 275.61 | 270.57 | 272.01 | -1.09% | 31,823 | 867,622,564 |
| 2024-11-20 | 269 | 278.8 | 266.6 | 275 | +1.9% | 65,720 | 1,792,977,075 |
| 2024-11-19 | 267.51 | 270.2 | 264.39 | 269.87 | +0.84% | 53,780 | 1,436,971,283 |
| 2024-11-18 | 270.8 | 273.48 | 265.53 | 267.63 | -1.13% | 75,145 | 2,025,800,353 |
| 2024-11-15 | 276.35 | 278.45 | 270.67 | 270.68 | -2.14% | 60,786 | 1,661,495,320 |
| 2024-11-14 | 284.34 | 285.85 | 276.44 | 276.6 | -3.52% | 64,775 | 1,818,880,400 |
| 2024-11-13 | 285.23 | 294.85 | 285.12 | 286.69 | -0.15% | 88,514 | 2,561,807,638 |
| 2024-11-12 | 281.22 | 296 | 279.7 | 287.12 | +1.64% | 116,872 | 3,390,264,381 |
| 2024-11-11 | 280.66 | 285.85 | 278.67 | 282.49 | -0.61% | 81,859 | 2,299,355,674 |
| 2024-11-08 | 285.55 | 292 | 283.2 | 284.21 | +1.07% | 92,335 | 2,652,080,383 |
| 2024-11-07 | 272 | 281.5 | 270.5 | 281.19 | +2.4% | 84,990 | 2,362,043,193 |
| 2024-11-06 | 278.92 | 282 | 273.31 | 274.6 | -1.55% | 79,353 | 2,200,943,612 |
| 2024-11-05 | 269.8 | 281 | 267.67 | 278.91 | +2.89% | 96,917 | 2,686,736,698 |
| 2024-11-04 | 266.01 | 272.81 | 266.01 | 271.08 | +1.81% | 50,771 | 1,368,564,773 |
| 2024-11-01 | 269.28 | 269.96 | 265.76 | 266.25 | -0.13% | 50,462 | 1,351,710,788 |
| 2024-10-31 | 269.99 | 270.64 | 265.21 | 266.6 | -1.44% | 77,751 | 2,078,041,239 |
| 2024-10-30 | 260.18 | 277.47 | 260.1 | 270.5 | -0.27% | 114,097 | 3,097,327,575 |
| 2024-10-29 | 277.45 | 279.95 | 269.97 | 271.24 | -2.53% | 83,835 | 2,291,595,962 |
| 2024-10-28 | 278.94 | 279.88 | 272.79 | 278.27 | -0.59% | 80,332 | 2,224,963,321 |
| 2024-10-25 | 274 | 284.5 | 271 | 279.91 | +1.97% | 91,218 | 2,532,570,939 |
| 2024-10-24 | 271 | 278.3 | 270.85 | 274.5 | +0.49% | 74,600 | 2,050,860,475 |
| 2024-10-23 | 272.1 | 276.5 | 268.15 | 273.15 | +0.44% | 76,847 | 2,093,453,234 |
| 2024-10-22 | 267 | 274.31 | 266.3 | 271.95 | +1.44% | 83,018 | 2,253,774,834 |
| 2024-10-21 | 266 | 274.47 | 262.5 | 268.1 | -0.41% | 115,443 | 3,090,836,277 |
| 2024-10-18 | 256 | 280 | 250.01 | 269.2 | +4.75% | 173,220 | 4,544,324,826 |
| 2024-10-17 | 264 | 264.5 | 257 | 257 | -1.91% | 83,732 | 2,173,704,617 |
| 2024-10-16 | 266.27 | 269.86 | 261.01 | 262 | -3.29% | 85,448 | 2,253,755,498 |
| 2024-10-15 | 284.89 | 284.89 | 270.52 | 270.9 | -4.91% | 95,715 | 2,649,235,669 |
| 2024-10-14 | 289.26 | 290.41 | 277.77 | 284.9 | +0.16% | 101,724 | 2,881,918,464 |
| 2024-10-11 | 297 | 297 | 281 | 284.44 | -4.56% | 90,607 | 2,595,943,482 |
| 2024-10-10 | 301.71 | 311.71 | 294.01 | 298.02 | +0.45% | 141,131 | 4,270,585,148 |
| 2024-10-09 | 320 | 328.99 | 296.68 | 296.68 | -8.57% | 184,483 | 5,752,189,391 |
| 2024-10-08 | 351.6 | 351.6 | 308.5 | 324.5 | +10.75% | 299,445 | 9,869,920,954 |
| 2024-09-30 | 281 | 300.88 | 269.14 | 293 | +10.55% | 234,797 | 6,736,347,852 |
| 2024-09-27 | 246 | 272.38 | 246 | 265.03 | +11.19% | 225,779 | 5,868,790,281 |
| 2024-09-26 | 235.1 | 239 | 222.01 | 238.36 | +1.06% | 164,798 | 3,783,673,395 |
| 2024-09-25 | 238 | 241.9 | 234.2 | 235.85 | +1.21% | 142,040 | 3,384,130,821 |
| 2024-09-24 | 226.78 | 240.5 | 225.64 | 233.03 | +4.81% | 133,294 | 3,103,141,112 |
| 2024-09-23 | 227.96 | 229.44 | 221.66 | 222.34 | -2.43% | 51,307 | 1,151,450,549 |
| 2024-09-20 | 232.6 | 232.6 | 225.38 | 227.88 | -1.19% | 60,007 | 1,368,410,476 |
| 2024-09-19 | 231 | 231.5 | 224.38 | 230.63 | +1.12% | 67,422 | 1,537,741,907 |
| 2024-09-18 | 231.79 | 234.23 | 228.05 | 228.07 | -1.55% | 31,860 | 733,691,442 |
| 2024-09-13 | 233.01 | 234.49 | 231 | 231.67 | -0.2% | 31,108 | 722,726,879 |
| 2024-09-12 | 240.03 | 241 | 231.61 | 232.13 | -3.29% | 51,291 | 1,198,811,060 |
| 2024-09-11 | 239.99 | 242.5 | 237.71 | 240.03 | -0.4% | 26,645 | 639,961,270 |
| 2024-09-10 | 239.99 | 245.5 | 239.15 | 241 | +0.2% | 40,036 | 970,403,236 |
| 2024-09-09 | 237.5 | 243.26 | 237.38 | 240.51 | -0.66% | 46,460 | 1,117,937,671 |
| 2024-09-06 | 249.13 | 251 | 241.71 | 242.1 | -3.11% | 31,909 | 781,733,403 |
| 2024-09-05 | 248.38 | 252.29 | 246.24 | 249.88 | +0.83% | 38,459 | 962,346,188 |
| 2024-09-04 | 247.84 | 252.95 | 245.82 | 247.82 | +0.13% | 37,170 | 926,268,432 |
| 2024-09-03 | 244.21 | 251.42 | 243.01 | 247.49 | +0.41% | 39,965 | 989,424,120 |
| 2024-09-02 | 249.51 | 250 | 243.01 | 246.48 | -1.72% | 57,584 | 1,416,587,876 |
| 2024-08-30 | 240 | 254.95 | 238.54 | 250.8 | +9.9% | 117,717 | 2,923,371,113 |
| 2024-08-29 | 226.9 | 230.3 | 224.71 | 228.2 | +0.74% | 54,040 | 1,230,038,572 |
| 2024-08-28 | 235.5 | 236.55 | 225.12 | 226.52 | -3.88% | 70,729 | 1,612,822,128 |
| 2024-08-27 | 233.01 | 236.5 | 232.07 | 235.66 | +0.73% | 30,817 | 724,146,129 |
| 2024-08-26 | 245.54 | 245.63 | 231.51 | 233.96 | -4.77% | 74,267 | 1,759,905,672 |
| 2024-08-23 | 247.02 | 248.9 | 244 | 245.67 | -1.34% | 45,907 | 1,127,126,453 |
| 2024-08-22 | 249.5 | 250.94 | 247.6 | 249 | -0.29% | 31,605 | 786,853,245 |
| 2024-08-21 | 251 | 252.52 | 248.68 | 249.72 | -0.51% | 30,492 | 762,384,193 |
| 2024-08-20 | 255 | 257 | 250.21 | 251 | -1.8% | 29,038 | 729,806,997 |
| 2024-08-19 | 253.8 | 259.88 | 253 | 255.6 | +0.64% | 25,533 | 653,220,139 |
| 2024-08-16 | 252.01 | 254.56 | 249.8 | 253.97 | +0.4% | 32,235 | 812,122,156 |
| 2024-08-15 | 251.39 | 255.7 | 251.01 | 252.96 | +0.37% | 26,553 | 672,767,303 |
| 2024-08-14 | 255.3 | 255.88 | 250.13 | 252.04 | -1.62% | 30,051 | 757,674,781 |
| 2024-08-13 | 260.88 | 261.88 | 251.5 | 256.18 | -2.22% | 40,413 | 1,030,460,295 |
| 2024-08-12 | 259 | 263.5 | 257.53 | 262 | +0.85% | 23,196 | 605,636,596 |
| 2024-08-09 | 264.81 | 267.99 | 259.42 | 259.78 | -1.6% | 28,195 | 741,260,953 |
| 2024-08-08 | 262.95 | 266 | 260.08 | 264 | +0.34% | 23,818 | 628,813,301 |
| 2024-08-07 | 261.31 | 264.6 | 257.53 | 263.1 | +0.69% | 33,002 | 868,001,214 |
| 2024-08-06 | 260.9 | 266.36 | 260.28 | 261.29 | +0.26% | 30,952 | 814,164,341 |
| 2024-08-05 | 260 | 265.85 | 259.01 | 260.6 | +0.1% | 47,422 | 1,246,327,146 |
| 2024-08-02 | 255 | 264.95 | 254.49 | 260.35 | +2.01% | 40,445 | 1,057,951,283 |
| 2024-08-01 | 258.67 | 258.67 | 253.5 | 255.23 | -0.73% | 45,839 | 1,174,821,189 |
| 2024-07-31 | 247 | 260.99 | 247 | 257.11 | +3.61% | 80,615 | 2,068,064,388 |
| 2024-07-30 | 256.51 | 257.37 | 243.23 | 248.14 | -3.52% | 91,041 | 2,257,142,667 |
| 2024-07-29 | 267.95 | 268.37 | 256.53 | 257.2 | -4.01% | 56,483 | 1,473,230,315 |
| 2024-07-26 | 270.98 | 271.01 | 266.18 | 267.95 | -0.69% | 32,915 | 881,757,981 |
| 2024-07-25 | 270.2 | 271 | 266.39 | 269.8 | -0.4% | 32,541 | 873,880,308 |
| 2024-07-24 | 275.2 | 276.27 | 269.5 | 270.88 | -2.07% | 37,900 | 1,030,373,976 |
| 2024-07-23 | 283.88 | 284.7 | 276.5 | 276.6 | -2.66% | 34,218 | 954,141,134 |
| 2024-07-22 | 285.15 | 287.48 | 282.36 | 284.15 | -0.39% | 27,411 | 781,373,745 |
| 2024-07-19 | 285 | 286.47 | 282.6 | 285.25 | -0.28% | 32,352 | 920,022,533 |
| 2024-07-18 | 280.9 | 287.66 | 279.75 | 286.04 | +1.79% | 39,999 | 1,141,602,386 |
| 2024-07-17 | 271.5 | 282 | 269.3 | 281 | +3.38% | 46,757 | 1,296,115,195 |
| 2024-07-16 | 276.22 | 277.77 | 271.68 | 271.8 | -2.05% | 40,339 | 1,101,967,722 |
| 2024-07-15 | 279.5 | 282 | 276.6 | 277.5 | -1.25% | 22,180 | 617,522,532 |
| 2024-07-12 | 284.04 | 284.28 | 274 | 281 | -0.39% | 34,304 | 959,835,710 |
| 2024-07-11 | 279.91 | 282.5 | 274.8 | 282.11 | +1.15% | 31,790 | 891,197,755 |
| 2024-07-10 | 280.8 | 283.53 | 277.6 | 278.9 | -0.79% | 21,879 | 612,393,212 |
| 2024-07-09 | 280.3 | 282.49 | 276.2 | 281.11 | +0.29% | 27,912 | 779,986,380 |
| 2024-07-08 | 285.98 | 287.44 | 279.29 | 280.3 | -1.97% | 24,393 | 687,669,916 |
| 2024-07-05 | 283.12 | 286.49 | 280.83 | 285.93 | +0.68% | 26,380 | 747,879,747 |
| 2024-07-04 | 282 | 285.1 | 281.05 | 284 | +1.21% | 21,101 | 597,992,879 |
| 2024-07-03 | 283.43 | 285.21 | 278.88 | 280.6 | -1.61% | 21,559 | 606,658,947 |
| 2024-07-02 | 284.6 | 288.75 | 283.1 | 285.2 | +0.06% | 27,814 | 794,306,761 |
| 2024-07-01 | 291.15 | 292.32 | 282.1 | 285.03 | -2.02% | 24,030 | 687,085,506 |
| 2024-06-28 | 291.6 | 295.2 | 290.1 | 290.91 | -1.22% | 31,086 | 909,208,963 |
| 2024-06-27 | 292.38 | 295.36 | 291.01 | 294.5 | -0.17% | 26,295 | 771,575,278 |
| 2024-06-26 | 291.88 | 295.6 | 291.8 | 295 | +0.61% | 24,606 | 724,024,129 |
| 2024-06-25 | 293.9 | 295.34 | 285.67 | 293.2 | -0.72% | 40,053 | 1,169,692,810 |
| 2024-06-24 | 290 | 297.6 | 288.68 | 295.34 | +1.5% | 37,359 | 1,102,196,124 |
| 2024-06-21 | 294.11 | 296.14 | 288.38 | 290.98 | -1.3% | 36,614 | 1,064,961,801 |
| 2024-06-20 | 292.2 | 296.1 | 292 | 294.82 | +0.51% | 24,394 | 718,577,764 |
| 2024-06-19 | 293.5 | 294.5 | 291.2 | 293.32 | +0.14% | 20,655 | 606,037,347 |
| 2024-06-18 | 295.03 | 296 | 291.4 | 292.92 | -1.03% | 21,461 | 628,089,267 |
| 2024-06-17 | 295.2 | 297.97 | 293.78 | 295.98 | -1.04% | 28,822 | 851,973,202 |
| 2024-06-14 | 296.61 | 299.1 | 288.71 | 299.1 | +0.99% | 79,760 | 2,339,100,531 |
| 2024-06-13 | 299.58 | 299.58 | 294.67 | 296.16 | -0.02% | 38,937 | 1,155,124,744 |
| 2024-06-12 | 302.41 | 302.55 | 296.18 | 296.21 | -2.07% | 34,583 | 1,028,818,639 |
| 2024-06-11 | 299.77 | 303.6 | 298.63 | 302.47 | +0.9% | 28,577 | 860,408,974 |
| 2024-06-07 | 304.68 | 305.88 | 299.2 | 299.77 | -1.61% | 38,632 | 1,164,451,081 |
| 2024-06-06 | 306.6 | 306.6 | 299.1 | 304.68 | +0.13% | 33,820 | 1,028,381,411 |
| 2024-06-05 | 298.75 | 306.6 | 298.75 | 304.27 | +1.93% | 35,969 | 1,096,132,787 |
| 2024-06-04 | 294.7 | 300.6 | 294.5 | 298.5 | +0.64% | 22,317 | 667,331,727 |
| 2024-06-03 | 293.85 | 299.8 | 293.04 | 296.6 | +2.23% | 35,447 | 1,050,354,015 |
| 2024-05-31 | 300.6 | 301.33 | 290.14 | 290.14 | -2.78% | 35,000 | 1,036,012,942 |
| 2024-05-30 | 299 | 301 | 296.6 | 298.43 | -0.3% | 17,456 | 521,202,031 |
| 2024-05-29 | 297.22 | 302.4 | 297.22 | 299.34 | +0.32% | 23,493 | 704,486,152 |
| 2024-05-28 | 300.45 | 300.81 | 296.12 | 298.39 | -0.93% | 28,852 | 859,981,211 |
| 2024-05-27 | 302.1 | 304.5 | 299.63 | 301.19 | -0.3% | 27,864 | 839,863,417 |
| 2024-05-24 | 309 | 309.5 | 302.1 | 302.1 | -2.55% | 29,107 | 886,675,709 |
| 2024-05-23 | 304.58 | 310.53 | 304.58 | 310 | +1.64% | 39,906 | 1,232,485,995 |
| 2024-05-22 | 304.67 | 306.1 | 301.6 | 305 | -0.16% | 30,705 | 934,606,950 |
| 2024-05-21 | 307.49 | 308.5 | 303.73 | 305.48 | -0.66% | 27,439 | 838,645,336 |
| 2024-05-20 | 309.2 | 311.47 | 305.01 | 307.5 | -0.49% | 38,593 | 1,186,204,785 |
| 2024-05-17 | 312.52 | 314.49 | 306.2 | 309 | -1.2% | 37,551 | 1,159,115,156 |
| 2024-05-16 | 311.12 | 314.1 | 308.2 | 312.76 | +0.55% | 32,443 | 1,013,547,651 |
| 2024-05-15 | 309.49 | 313.6 | 308.12 | 311.05 | +0.27% | 26,012 | 811,477,395 |
| 2024-05-14 | 305.03 | 310.85 | 305.03 | 310.2 | +1.07% | 35,594 | 1,100,602,673 |
| 2024-05-13 | 303.1 | 309.1 | 300.16 | 306.93 | +0.73% | 35,462 | 1,081,785,463 |
| 2024-05-10 | 303.8 | 308.1 | 303.1 | 304.72 | +0.36% | 27,359 | 834,744,938 |
| 2024-05-09 | 302.74 | 305.4 | 300.63 | 303.63 | -0.38% | 37,854 | 1,145,353,158 |
| 2024-05-08 | 310 | 310 | 303.11 | 304.79 | -2.19% | 46,639 | 1,424,896,113 |
| 2024-05-07 | 315.1 | 316.1 | 310.1 | 311.6 | -0.5% | 34,831 | 1,089,777,322 |
| 2024-05-06 | 306 | 315 | 305.02 | 313.16 | +2.81% | 64,352 | 2,006,040,857 |
| 2024-04-30 | 300.61 | 307.34 | 300.35 | 304.59 | +0.82% | 48,568 | 1,482,125,757 |
| 2024-04-29 | 294.98 | 307.27 | 291.5 | 302.11 | +4.61% | 86,116 | 2,593,154,329 |
| 2024-04-26 | 283.3 | 290.1 | 283.3 | 288.8 | +1.3% | 30,281 | 871,445,711 |
| 2024-04-25 | 285.04 | 287.49 | 283.5 | 285.1 | -0.26% | 23,511 | 670,032,991 |
| 2024-04-24 | 285 | 287.51 | 282.79 | 285.85 | +0.47% | 26,534 | 758,104,415 |
| 2024-04-23 | 279.88 | 286 | 278.16 | 284.5 | +2.14% | 44,628 | 1,264,701,429 |
| 2024-04-22 | 273.5 | 281.21 | 271.51 | 278.53 | +2.63% | 45,844 | 1,278,353,871 |
| 2024-04-19 | 270.89 | 274.8 | 268.5 | 271.39 | -0.3% | 32,672 | 884,678,964 |
| 2024-04-18 | 273.5 | 280 | 272 | 272.2 | -0.13% | 41,119 | 1,132,272,652 |
| 2024-04-17 | 265.76 | 278.8 | 265.28 | 272.56 | +1.78% | 46,921 | 1,281,717,870 |
| 2024-04-16 | 263.63 | 270 | 257 | 267.8 | -3.5% | 92,941 | 2,460,440,527 |
| 2024-04-15 | 270.58 | 279.36 | 270.58 | 277.5 | +2.53% | 41,624 | 1,153,161,159 |
| 2024-04-12 | 270.08 | 274.62 | 270.08 | 270.64 | -0.43% | 24,884 | 675,026,947 |
| 2024-04-11 | 271 | 274.5 | 270.02 | 271.81 | -1.02% | 27,705 | 754,186,893 |
| 2024-04-10 | 278.06 | 278.88 | 274 | 274.6 | -1.68% | 24,838 | 684,620,218 |
| 2024-04-09 | 277.85 | 279.5 | 275.66 | 279.3 | +1.1% | 26,880 | 747,478,781 |
| 2024-04-08 | 281.89 | 282 | 276 | 276.25 | -1.8% | 29,036 | 805,151,857 |
| 2024-04-03 | 280.2 | 283.18 | 280.08 | 281.32 | -0.05% | 28,443 | 801,137,120 |
| 2024-04-02 | 282.88 | 282.93 | 279.5 | 281.47 | -0.45% | 27,123 | 762,355,045 |
| 2024-04-01 | 281.46 | 286.73 | 281 | 282.75 | +0.46% | 25,892 | 734,872,171 |
| 2024-03-29 | 279.99 | 282.75 | 279 | 281.46 | +0.56% | 20,211 | 566,899,193 |
| 2024-03-28 | 282.05 | 282.9 | 277.39 | 279.89 | -1.22% | 45,463 | 1,271,784,474 |
| 2024-03-27 | 286.18 | 286.89 | 282.56 | 283.36 | -0.99% | 29,491 | 839,781,946 |
| 2024-03-26 | 289.88 | 289.88 | 285.23 | 286.18 | -0.59% | 27,721 | 794,724,743 |
| 2024-03-25 | 290.35 | 292 | 287.8 | 287.88 | -0.49% | 26,960 | 782,243,750 |
| 2024-03-22 | 290.03 | 290.68 | 286.05 | 289.29 | -0.24% | 28,741 | 828,762,731 |
| 2024-03-21 | 293.9 | 293.99 | 290 | 290 | -0.68% | 19,211 | 559,360,284 |
| 2024-03-20 | 291.33 | 293.98 | 290.28 | 292 | -0.26% | 19,715 | 576,016,812 |
| 2024-03-19 | 292.02 | 295.83 | 291.06 | 292.77 | -0.1% | 22,583 | 663,369,494 |
| 2024-03-18 | 292 | 294.1 | 289.13 | 293.07 | -0.48% | 27,599 | 806,570,095 |
| 2024-03-15 | 296.6 | 298.21 | 290.51 | 294.47 | -1.07% | 35,306 | 1,035,948,283 |
| 2024-03-14 | 305 | 306.98 | 297 | 297.66 | -0.38% | 52,283 | 1,573,577,278 |
| 2024-03-13 | 303 | 304 | 297.6 | 298.8 | -2.17% | 31,190 | 933,678,968 |
| 2024-03-12 | 304.74 | 306.6 | 301.6 | 305.42 | +0.27% | 37,158 | 1,131,577,131 |
| 2024-03-11 | 293.99 | 306 | 291.5 | 304.59 | +4.21% | 56,447 | 1,702,421,748 |
| 2024-03-08 | 296.26 | 298.6 | 290.6 | 292.28 | -1.27% | 29,958 | 877,924,207 |
| 2024-03-07 | 298.1 | 299.63 | 294.85 | 296.03 | -0.69% | 28,757 | 852,784,121 |
| 2024-03-06 | 298.66 | 301.96 | 296.11 | 298.1 | +0.06% | 35,332 | 1,056,954,694 |
| 2024-03-05 | 289.08 | 299.6 | 289 | 297.92 | +2.3% | 61,316 | 1,816,840,018 |
| 2024-03-04 | 288.99 | 292.96 | 288.38 | 291.21 | +0.36% | 33,737 | 981,328,360 |
| 2024-03-01 | 291.69 | 291.69 | 287.19 | 290.17 | +0.34% | 35,008 | 1,011,782,910 |
| 2024-02-29 | 286.05 | 292.39 | 286.05 | 289.18 | +0.41% | 46,733 | 1,352,618,984 |
| 2024-02-28 | 292 | 292.6 | 288 | 288 | -1.37% | 37,765 | 1,095,916,182 |
| 2024-02-27 | 289.01 | 292.1 | 287.38 | 292 | +0.65% | 30,177 | 874,434,064 |
| 2024-02-26 | 291.99 | 291.99 | 288.13 | 290.12 | -0.03% | 33,185 | 963,555,584 |
| 2024-02-23 | 294.5 | 294.98 | 289 | 290.21 | -1.63% | 42,519 | 1,237,725,796 |
| 2024-02-22 | 301.6 | 301.6 | 294.6 | 295.03 | -2.1% | 39,364 | 1,165,916,563 |
| 2024-02-21 | 297.99 | 305 | 297.2 | 301.35 | +0.42% | 34,844 | 1,052,878,312 |
| 2024-02-20 | 298.58 | 301.97 | 296 | 300.09 | +0.54% | 40,206 | 1,200,893,643 |
| 2024-02-19 | 301.5 | 302 | 296.2 | 298.48 | +0.37% | 44,607 | 1,334,238,757 |
| 2024-02-08 | 301.38 | 307.1 | 294.5 | 297.38 | -1.2% | 62,741 | 1,871,638,049 |
| 2024-02-07 | 292.46 | 302.1 | 288.57 | 301 | +2.91% | 80,591 | 2,402,055,076 |
| 2024-02-06 | 282.36 | 296.62 | 281.51 | 292.5 | +2.87% | 75,488 | 2,208,264,946 |
| 2024-02-05 | 265 | 289.8 | 264.13 | 284.34 | +6.32% | 79,063 | 2,211,354,227 |
| 2024-02-02 | 271.19 | 274 | 266 | 267.43 | -2.11% | 36,883 | 997,485,949 |
| 2024-02-01 | 268.99 | 274.4 | 265.14 | 273.19 | +1.81% | 32,080 | 869,416,995 |
| 2024-01-31 | 267 | 271 | 263.51 | 268.33 | +0.21% | 34,172 | 911,304,106 |
| 2024-01-30 | 269.1 | 272.58 | 266.01 | 267.77 | -0.46% | 28,101 | 755,529,183 |
| 2024-01-29 | 285.98 | 287 | 267.89 | 269 | -5.39% | 52,232 | 1,435,905,935 |
| 2024-01-26 | 281.1 | 285.38 | 280.69 | 284.32 | +0.17% | 31,603 | 896,695,558 |
| 2024-01-25 | 280.29 | 284.4 | 279.45 | 283.85 | +0.3% | 29,494 | 833,129,987 |
| 2024-01-24 | 278.21 | 284.36 | 275.15 | 283 | +2.72% | 35,999 | 1,005,059,155 |
| 2024-01-23 | 272.9 | 278.2 | 271.5 | 275.5 | +0.23% | 34,511 | 950,863,277 |
| 2024-01-22 | 277.73 | 280.66 | 273.82 | 274.86 | -0.63% | 46,755 | 1,296,367,521 |
| 2024-01-19 | 270.59 | 278.96 | 270.16 | 276.61 | +1.33% | 38,583 | 1,065,474,071 |
| 2024-01-18 | 269 | 273.5 | 264.67 | 272.98 | +1.29% | 40,446 | 1,086,054,717 |
| 2024-01-17 | 274.5 | 275.36 | 269.12 | 269.5 | -2.11% | 35,537 | 962,551,716 |
| 2024-01-16 | 276.51 | 277.57 | 271.7 | 275.31 | -1.15% | 32,392 | 887,118,756 |
| 2024-01-15 | 275.13 | 279.6 | 273.55 | 278.5 | +0.54% | 22,922 | 635,558,144 |
| 2024-01-12 | 280 | 281.8 | 277 | 277 | -1.14% | 22,129 | 616,900,937 |
| 2024-01-11 | 277.8 | 282.2 | 275.07 | 280.2 | +0.95% | 29,973 | 839,842,144 |
| 2024-01-10 | 279.8 | 282.39 | 276.32 | 277.57 | -1.49% | 27,965 | 780,164,903 |
| 2024-01-09 | 280.12 | 285 | 279.04 | 281.76 | +0.95% | 29,339 | 828,486,332 |
| 2024-01-08 | 283.66 | 285.87 | 279.1 | 279.1 | -1.62% | 26,376 | 743,534,655 |
| 2024-01-05 | 286.74 | 288.86 | 282.5 | 283.69 | -0.74% | 32,231 | 918,897,781 |
| 2024-01-04 | 289.06 | 290.83 | 283.5 | 285.81 | -1.38% | 29,852 | 853,129,312 |
| 2024-01-03 | 291.65 | 294.38 | 289.8 | 289.8 | -1.25% | 21,975 | 640,473,916 |
| 2024-01-02 | 290.6 | 294 | 288.58 | 293.47 | +0.99% | 30,550 | 891,341,987 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ш┐ИчСЮхМ╗чЦЧ 属于 医疗器械 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832